Hindustan Motors Limited - HINDMOTORS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	23.6	23.65	23.65	23.89	23.3	167,848
September 11, 2025	24	23.54	23.54	24.28	23.49	259,829
September 10, 2025	24.45	23.91	23.91	24.74	23.75	268,109
September 09, 2025	25.44	24.08	24.08	25.44	23.8	456,491
September 08, 2025	23.95	24.35	24.35	24.55	23.47	549,336
September 05, 2025	23.32	23.47	23.47	23.98	23.25	229,856
September 04, 2025	23.23	23.26	23.26	23.99	23.22	256,078
September 03, 2025	23.2	23.23	23.23	23.85	22.8	373,625
September 02, 2025	22.49	23.24	23.24	23.24	22.34	284,797
September 01, 2025	22.35	22.14	22.14	22.6	21.9	239,822
August 29, 2025	22.45	22.03	22.03	22.45	21.8	188,550
August 28, 2025	22.33	22.14	22.14	22.33	21.72	280,701
August 26, 2025	22.98	22.34	22.34	22.98	22.2	221,137
August 25, 2025	22.85	22.82	22.82	23.06	22.3	285,849
August 22, 2025	23.49	23.06	23.06	23.6	23	117,622
August 21, 2025	23.94	23.35	23.35	23.94	23.13	257,158
August 20, 2025	23.47	23.46	23.46	23.7	23.05	250,198
August 19, 2025	22.95	23.31	23.31	23.6	22.95	313,932
August 18, 2025	22.7	22.85	22.85	23.1	22.5	355,125
August 14, 2025	23.17	22.58	22.58	23.3	22.05	271,837
August 13, 2025	23.54	23.17	23.17	23.54	22.76	173,942
August 12, 2025	23.25	23.08	23.08	23.6	22.87	210,516
August 11, 2025	22.83	22.86	22.86	23.25	22.51	168,287
August 08, 2025	22.9	22.81	22.81	23.15	22.26	223,142
August 07, 2025	23	23.11	23.11	23.45	22	254,597
August 06, 2025	23.7	22.98	22.98	23.74	22.83	231,998
August 05, 2025	23.78	23.34	23.34	23.78	23.2	187,523
August 04, 2025	23.18	23.78	23.78	23.88	22.7	344,222
August 01, 2025	23.42	23.07	23.07	24	22.9	382,746
July 31, 2025	23.5	23.42	23.42	23.98	23.2	281,480
July 30, 2025	24.15	23.97	23.97	25.04	23.5	611,180
July 29, 2025	23.5	23.85	23.85	24.29	23.26	411,959
July 28, 2025	24.25	23.68	23.68	24.3	23.4	315,647
July 25, 2025	23.99	23.76	23.76	24.5	23.32	597,537
July 24, 2025	25.2	24.34	24.34	25.45	24.1	610,779
July 23, 2025	23.95	25.2	25.2	25.4	23.6	1.65M
July 22, 2025	22	24.28	24.28	24.28	21.97	3.46M
July 21, 2025	24	23.13	23.13	24.2	23.13	684,819
July 18, 2025	24.51	24.35	24.35	25.13	24.35	746,896
July 17, 2025	26.6	25.64	25.64	26.79	25.64	1.36M
July 16, 2025	27.97	26.99	26.99	28.04	26.51	988,589
July 15, 2025	27.7	27.91	27.91	28.06	27.15	296,959
July 14, 2025	27.74	27.77	27.77	28.08	27.5	225,772
July 11, 2025	28.28	27.74	27.74	28.28	27.5	181,458
July 10, 2025	28	27.82	27.82	28.24	27.5	189,119
July 09, 2025	28.1	27.99	27.99	28.31	27.8	228,514
July 08, 2025	28.25	28.1	28.1	28.64	27.9	275,196
July 07, 2025	28.53	28.11	28.11	28.75	28	212,189
July 04, 2025	28.66	28.53	28.53	28.99	28	358,257
July 03, 2025	28.76	28.66	28.66	29.08	28.51	220,105
July 02, 2025	29.05	28.76	28.76	29.24	28.57	226,941
July 01, 2025	29.59	29.1	29.1	29.6	28.9	276,233
June 30, 2025	29.5	29.21	29.21	29.6	29	385,386
June 27, 2025	29.17	29.2	29.2	29.4	28.6	457,920
June 26, 2025	28.98	28.92	28.92	29.19	28.5	411,462
June 25, 2025	29.6	29.03	29.03	29.7	27.75	1.06M
June 24, 2025	29.5	29.22	29.22	29.7	28.9	511,794
June 23, 2025	29.84	29.11	29.11	29.84	28.82	372,513
June 20, 2025	29.1	29.87	29.87	30.31	28	666,566
June 19, 2025	29.7	29.14	29.14	30.8	29.14	882,130

Hindustan Motors Limited (HINDMOTORS.NS) NSE